ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
128540/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250516,160657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1696,-14,5,-0.82,339009113,196960,25.44,1713,1755,1688,2220,1197,1710,1721.22,2.71,0,-24260,2223,1966,1828,1571,1433,1897,1502,27,510,100,1020,1,1,26690460,453,2.23,0.40,12,0.74,761.00,4208.00,3380,20240627,-49.82,1155,20241025,46.84,2085,-18.66,20250515,1260,34.60,20250103,3380,-49.82,20240627,1155,46.84,20241025,0.49,Y,128540,100,26 억,,722751,N,N,4563,N,00,N
20250516,150709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1699,-11,5,-0.64,334158188,194103,25.07,1713,1755,1688,2220,1197,1710,1721.55,2.71,0,-23893,2223,1966,1828,1571,1433,1897,1502,27,510,100,1020,1,1,26690460,453,2.23,0.40,12,0.73,761.00,4208.00,3380,20240627,-49.73,1155,20241025,47.10,2085,-18.51,20250515,1260,34.84,20250103,3380,-49.73,20240627,1155,47.10,20241025,0.49,Y,128540,100,26 억,,722751,N,N,20098,N,00,N
20250516,140704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1714,4,2,0.23,267008210,154739,19.99,1713,1755,1688,2220,1197,1710,1725.54,2.71,0,-11083,2223,1966,1828,1571,1433,1897,1502,27,510,100,1020,1,1,26690460,457,2.25,0.41,12,0.58,761.00,4208.00,3380,20240627,-49.29,1155,20241025,48.40,2085,-17.79,20250515,1260,36.03,20250103,3380,-49.29,20240627,1155,48.40,20241025,0.49,Y,128540,100,26 억,,722751,N,N,20098,N,00,N
20250516,130702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1730,20,2,1.17,257452991,149180,19.27,1713,1755,1688,2220,1197,1710,1725.79,2.71,0,-10400,2223,1966,1828,1571,1433,1897,1502,27,510,100,1020,1,1,26690460,462,2.27,0.41,12,0.56,761.00,4208.00,3380,20240627,-48.82,1155,20241025,49.78,2085,-17.03,20250515,1260,37.30,20250103,3380,-48.82,20240627,1155,49.78,20241025,0.49,Y,128540,100,26 억,,722751,N,N,20098,N,00,N
20250516,120705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1723,13,2,0.76,220933323,127932,16.52,1713,1755,1688,2220,1197,1710,1726.96,2.71,0,-13106,2223,1966,1828,1571,1433,1897,1502,27,510,100,1020,1,1,26690460,460,2.26,0.41,12,0.48,761.00,4208.00,3380,20240627,-49.02,1155,20241025,49.18,2085,-17.36,20250515,1260,36.75,20250103,3380,-49.02,20240627,1155,49.18,20241025,0.49,Y,128540,100,26 억,,722751,N,N,20098,N,00,N
20250516,110639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1735,25,2,1.46,175439288,101814,13.15,1713,1746,1688,2220,1197,1710,1723.14,2.71,0,-11109,2223,1966,1828,1571,1433,1897,1502,27,510,100,1020,1,1,26690460,463,2.28,0.41,12,0.38,761.00,4208.00,3380,20240627,-48.67,1155,20241025,50.22,2085,-16.79,20250515,1260,37.70,20250103,3380,-48.67,20240627,1155,50.22,20241025,0.49,Y,128540,100,26 억,,722751,N,N,20098,N,00,N
20250516,100704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1741,31,2,1.81,122420208,71226,9.20,1713,1746,1688,2220,1197,1710,1718.76,2.71,0,-5735,2223,1966,1828,1571,1433,1897,1502,27,510,100,1020,1,1,26690460,465,2.29,0.41,12,0.27,761.00,4208.00,3380,20240627,-48.49,1155,20241025,50.74,2085,-16.50,20250515,1260,38.17,20250103,3380,-48.49,20240627,1155,50.74,20241025,0.49,Y,128540,100,26 억,,722751,N,N,20098,N,00,N
20250516,090709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1730,20,2,1.17,20052561,11649,1.50,1713,1740,1711,2220,1197,1710,1721.40,2.71,0,-340,2223,1966,1828,1571,1433,1897,1502,27,510,100,1020,1,1,26690460,462,2.27,0.41,12,0.04,761.00,4208.00,3380,20240627,-48.82,1155,20241025,49.78,2085,-17.03,20250515,1260,37.30,20250103,3380,-48.82,20240627,1155,49.78,20241025,0.49,Y,128540,100,26 억,,722751,N,N,20098,N,00,N
20250515,160755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1710,-209,5,-10.89,1444656436,773668,766.58,1919,2085,1690,2490,1344,1919,1867.50,2.92,0,-41306,1966,1942,1911,1887,1856,1954,1899,27,571,100,1150,1,1,26690460,456,2.25,0.41,12,2.90,761.00,4208.00,3380,20240627,-49.41,1155,20241025,48.05,2085,-17.99,20250515,1260,35.71,20250103,3380,-49.41,20240627,1155,48.05,20241025,0.50,Y,128540,100,26 억,,778943,N,N,20098,N,00,N
20250515,150804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1719,-200,5,-10.42,1415644679,756730,749.80,1919,2085,1690,2490,1344,1919,1870.74,2.92,0,-35334,1966,1942,1911,1887,1856,1954,1899,27,571,100,1150,1,1,26690460,459,2.26,0.41,12,2.84,761.00,4208.00,3380,20240627,-49.14,1155,20241025,48.83,2085,-17.55,20250515,1260,36.43,20250103,3380,-49.14,20240627,1155,48.83,20241025,0.50,Y,128540,100,26 억,,778943,N,N,795,N,00,N
20250515,140805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1721,-198,5,-10.32,1340138032,712594,706.07,1919,2085,1690,2490,1344,1919,1880.65,2.92,0,-30399,1966,1942,1911,1887,1856,1954,1899,27,571,100,1150,1,1,26690460,459,2.26,0.41,12,2.67,761.00,4208.00,3380,20240627,-49.08,1155,20241025,49.00,2085,-17.46,20250515,1260,36.59,20250103,3380,-49.08,20240627,1155,49.00,20241025,0.50,Y,128540,100,26 억,,778943,N,N,795,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250516 160657 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1696 -14 5 -0.82 339009113 196960 25.44 1713 1755 1688 2220 1197 1710 1721.22 2.71 0 -24260 2223 1966 1828 1571 1433 1897 1502 27 510 100 1020 1 1 26690460 453 2.23 0.40 12 0.74 761.00 4208.00 3380 20240627 -49.82 1155 20241025 46.84 2085 -18.66 20250515 1260 34.60 20250103 3380 -49.82 20240627 1155 46.84 20241025 0.49 Y 128540 100 26 억 722751 N N 4563 N 00 N
3 20250516 150709 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1699 -11 5 -0.64 334158188 194103 25.07 1713 1755 1688 2220 1197 1710 1721.55 2.71 0 -23893 2223 1966 1828 1571 1433 1897 1502 27 510 100 1020 1 1 26690460 453 2.23 0.40 12 0.73 761.00 4208.00 3380 20240627 -49.73 1155 20241025 47.10 2085 -18.51 20250515 1260 34.84 20250103 3380 -49.73 20240627 1155 47.10 20241025 0.49 Y 128540 100 26 억 722751 N N 20098 N 00 N
4 20250516 140704 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1714 4 2 0.23 267008210 154739 19.99 1713 1755 1688 2220 1197 1710 1725.54 2.71 0 -11083 2223 1966 1828 1571 1433 1897 1502 27 510 100 1020 1 1 26690460 457 2.25 0.41 12 0.58 761.00 4208.00 3380 20240627 -49.29 1155 20241025 48.40 2085 -17.79 20250515 1260 36.03 20250103 3380 -49.29 20240627 1155 48.40 20241025 0.49 Y 128540 100 26 억 722751 N N 20098 N 00 N
5 20250516 130702 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1730 20 2 1.17 257452991 149180 19.27 1713 1755 1688 2220 1197 1710 1725.79 2.71 0 -10400 2223 1966 1828 1571 1433 1897 1502 27 510 100 1020 1 1 26690460 462 2.27 0.41 12 0.56 761.00 4208.00 3380 20240627 -48.82 1155 20241025 49.78 2085 -17.03 20250515 1260 37.30 20250103 3380 -48.82 20240627 1155 49.78 20241025 0.49 Y 128540 100 26 억 722751 N N 20098 N 00 N
6 20250516 120705 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1723 13 2 0.76 220933323 127932 16.52 1713 1755 1688 2220 1197 1710 1726.96 2.71 0 -13106 2223 1966 1828 1571 1433 1897 1502 27 510 100 1020 1 1 26690460 460 2.26 0.41 12 0.48 761.00 4208.00 3380 20240627 -49.02 1155 20241025 49.18 2085 -17.36 20250515 1260 36.75 20250103 3380 -49.02 20240627 1155 49.18 20241025 0.49 Y 128540 100 26 억 722751 N N 20098 N 00 N
7 20250516 110639 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1735 25 2 1.46 175439288 101814 13.15 1713 1746 1688 2220 1197 1710 1723.14 2.71 0 -11109 2223 1966 1828 1571 1433 1897 1502 27 510 100 1020 1 1 26690460 463 2.28 0.41 12 0.38 761.00 4208.00 3380 20240627 -48.67 1155 20241025 50.22 2085 -16.79 20250515 1260 37.70 20250103 3380 -48.67 20240627 1155 50.22 20241025 0.49 Y 128540 100 26 억 722751 N N 20098 N 00 N
8 20250516 100704 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1741 31 2 1.81 122420208 71226 9.20 1713 1746 1688 2220 1197 1710 1718.76 2.71 0 -5735 2223 1966 1828 1571 1433 1897 1502 27 510 100 1020 1 1 26690460 465 2.29 0.41 12 0.27 761.00 4208.00 3380 20240627 -48.49 1155 20241025 50.74 2085 -16.50 20250515 1260 38.17 20250103 3380 -48.49 20240627 1155 50.74 20241025 0.49 Y 128540 100 26 억 722751 N N 20098 N 00 N
9 20250516 090709 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1730 20 2 1.17 20052561 11649 1.50 1713 1740 1711 2220 1197 1710 1721.40 2.71 0 -340 2223 1966 1828 1571 1433 1897 1502 27 510 100 1020 1 1 26690460 462 2.27 0.41 12 0.04 761.00 4208.00 3380 20240627 -48.82 1155 20241025 49.78 2085 -17.03 20250515 1260 37.30 20250103 3380 -48.82 20240627 1155 49.78 20241025 0.49 Y 128540 100 26 억 722751 N N 20098 N 00 N
10 20250515 160755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1710 -209 5 -10.89 1444656436 773668 766.58 1919 2085 1690 2490 1344 1919 1867.50 2.92 0 -41306 1966 1942 1911 1887 1856 1954 1899 27 571 100 1150 1 1 26690460 456 2.25 0.41 12 2.90 761.00 4208.00 3380 20240627 -49.41 1155 20241025 48.05 2085 -17.99 20250515 1260 35.71 20250103 3380 -49.41 20240627 1155 48.05 20241025 0.50 Y 128540 100 26 억 778943 N N 20098 N 00 N
11 20250515 150804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1719 -200 5 -10.42 1415644679 756730 749.80 1919 2085 1690 2490 1344 1919 1870.74 2.92 0 -35334 1966 1942 1911 1887 1856 1954 1899 27 571 100 1150 1 1 26690460 459 2.26 0.41 12 2.84 761.00 4208.00 3380 20240627 -49.14 1155 20241025 48.83 2085 -17.55 20250515 1260 36.43 20250103 3380 -49.14 20240627 1155 48.83 20241025 0.50 Y 128540 100 26 억 778943 N N 795 N 00 N
12 20250515 140805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1721 -198 5 -10.32 1340138032 712594 706.07 1919 2085 1690 2490 1344 1919 1880.65 2.92 0 -30399 1966 1942 1911 1887 1856 1954 1899 27 571 100 1150 1 1 26690460 459 2.26 0.41 12 2.67 761.00 4208.00 3380 20240627 -49.08 1155 20241025 49.00 2085 -17.46 20250515 1260 36.59 20250103 3380 -49.08 20240627 1155 49.00 20241025 0.50 Y 128540 100 26 억 778943 N N 795 N 00 N